Energy Transition Minerals Ltd (G7PA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:09PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 0.0130 | 0.0144 | 0.0130 | 0.0144 | 0.0144 | - |
| 27 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 26 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 25 June 2024 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | 0.0130 | - |
| 24 June 2024 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | 0.0124 | - |
| 21 June 2024 | 0.0138 | 0.0158 | 0.0138 | 0.0158 | 0.0158 | - |
| 20 June 2024 | 0.0136 | 0.0164 | 0.0136 | 0.0164 | 0.0164 | 16,710 |
| 19 June 2024 | 0.0142 | 0.0146 | 0.0142 | 0.0146 | 0.0146 | - |
| 18 June 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 20,000 |
| 17 June 2024 | 0.0180 | 0.0186 | 0.0180 | 0.0180 | 0.0180 | 5,000 |
| 14 June 2024 | 0.0140 | 0.0176 | 0.0140 | 0.0176 | 0.0176 | 30,000 |
| 13 June 2024 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | 0.0146 | - |
| 12 June 2024 | 0.0172 | 0.0172 | 0.0166 | 0.0166 | 0.0166 | - |
| 11 June 2024 | 0.0166 | 0.0194 | 0.0166 | 0.0194 | 0.0194 | 20,000 |
| 10 June 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | - |
| 07 June 2024 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 0.0168 | 433 |
| 06 June 2024 | 0.0162 | 0.0194 | 0.0162 | 0.0194 | 0.0194 | 9,000 |
| 05 June 2024 | 0.0180 | 0.0180 | 0.0178 | 0.0178 | 0.0178 | 59,735 |
| 04 June 2024 | 0.0180 | 0.0180 | 0.0178 | 0.0178 | 0.0178 | - |
| 03 June 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 31 May 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
| 30 May 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
| 29 May 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
| 28 May 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 50,000 |
| 27 May 2024 | 0.0192 | 0.0192 | 0.0190 | 0.0190 | 0.0190 | - |
| 24 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 23 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 10,000 |
| 22 May 2024 | 0.0192 | 0.0192 | 0.0190 | 0.0190 | 0.0190 | 530,000 |
| 21 May 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 20 May 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 17 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 16 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 15 May 2024 | 0.0190 | 0.0192 | 0.0190 | 0.0192 | 0.0192 | - |
| 14 May 2024 | 0.0190 | 0.0192 | 0.0190 | 0.0192 | 0.0192 | - |
| 13 May 2024 | 0.0202 | 0.0204 | 0.0202 | 0.0204 | 0.0204 | - |
| 10 May 2024 | 0.0192 | 0.0202 | 0.0192 | 0.0202 | 0.0202 | - |
| 09 May 2024 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | 0.0192 | - |
| 08 May 2024 | 0.0192 | 0.0220 | 0.0192 | 0.0220 | 0.0220 | 20,000 |
| 07 May 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
| 06 May 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
| 03 May 2024 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | 0.0196 | - |
| 02 May 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 30 Apr 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 29 Apr 2024 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | 0.0214 | - |
| 26 Apr 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 25 Apr 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 24 Apr 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 23 Apr 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 22 Apr 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
| 19 Apr 2024 | 0.0214 | 0.0216 | 0.0214 | 0.0216 | 0.0216 | - |
| 18 Apr 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
| 17 Apr 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 16 Apr 2024 | 0.0232 | 0.0232 | 0.0216 | 0.0216 | 0.0216 | - |
| 15 Apr 2024 | 0.0242 | 0.0242 | 0.0228 | 0.0228 | 0.0228 | - |
| 12 Apr 2024 | 0.0242 | 0.0264 | 0.0242 | 0.0264 | 0.0264 | 9,008 |
| 11 Apr 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 10 Apr 2024 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | 0.0208 | - |
| 09 Apr 2024 | 0.0212 | 0.0218 | 0.0212 | 0.0218 | 0.0218 | - |
| 08 Apr 2024 | 0.0212 | 0.0236 | 0.0194 | 0.0194 | 0.0194 | 150,000 |
| 05 Apr 2024 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | 0.0216 | - |
| 04 Apr 2024 | 0.0212 | 0.0244 | 0.0212 | 0.0244 | 0.0244 | 185,887 |
| 03 Apr 2024 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | 0.0212 | - |
| 02 Apr 2024 | 0.0204 | 0.0212 | 0.0204 | 0.0212 | 0.0212 | - |
| 28 Mar 2024 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | 2,200 |
| 27 Mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 26 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 25 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 22 Mar 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 21 Mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 20 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 19 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 18 Mar 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 15 Mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 14 Mar 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 13 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 12 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 11 Mar 2024 | 0.0185 | 0.0185 | 0.0180 | 0.0185 | 0.0185 | 201,000 |
| 08 Mar 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 07 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 22,000 |
| 05 Mar 2024 | 0.0195 | 0.0195 | 0.0185 | 0.0185 | 0.0185 | - |
| 04 Mar 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 01 Mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 29 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| 28 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 27 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 26 Feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 23 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 18,000 |
| 21 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 16 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 15 Feb 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 5,000 |
| 14 Feb 2024 | 0.0235 | 0.0235 | 0.0195 | 0.0195 | 0.0195 | 7,000 |
| 13 Feb 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 12 Feb 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | - |
| 09 Feb 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 08 Feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 Feb 2024 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | 0.0185 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.